Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.340 | 2.380 | 2.340 | 2.380 | 64,010 | +0.05(+2.15%) |
May 28, 2015 | 2.340 | 2.352 | 2.320 | 2.330 | 33,556 | -0.03(-1.27%) |
May 27, 2015 | 2.380 | 2.390 | 2.350 | 2.360 | 22,507 | +0.00(+0.00%) |
May 26, 2015 | 2.420 | 2.460 | 2.360 | 2.360 | 127,001 | -0.06(-2.48%) |
May 22, 2015 | 2.400 | 2.420 | 2.420 | 2.420 | 34,300 | +0.01(+0.29%) |
May 21, 2015 | 2.440 | 2.470 | 2.393 | 2.413 | 45,733 | -0.02(-0.70%) |
May 20, 2015 | 2.340 | 2.490 | 2.340 | 2.430 | 115,777 | +0.08(+3.40%) |
May 19, 2015 | 2.360 | 2.400 | 2.330 | 2.350 | 62,804 | +0.00(+0.00%) |
May 18, 2015 | 2.340 | 2.400 | 2.340 | 2.350 | 62,837 | -0.01(-0.42%) |
May 15, 2015 | 2.350 | 2.391 | 2.320 | 2.360 | 57,615 | +0.01(+0.43%) |
May 14, 2015 | 2.310 | 2.370 | 2.310 | 2.350 | 67,261 | +0.01(+0.43%) |
May 13, 2015 | 2.370 | 2.400 | 2.310 | 2.340 | 65,539 | -0.05(-2.09%) |
May 12, 2015 | 2.400 | 2.450 | 2.370 | 2.390 | 31,886 | -0.03(-1.24%) |
May 11, 2015 | 2.330 | 2.480 | 2.330 | 2.420 | 99,264 | +0.07(+2.98%) |
May 08, 2015 | 2.350 | 2.370 | 2.310 | 2.350 | 73,617 | +0.00(+0.00%) |
May 07, 2015 | 2.300 | 2.380 | 2.290 | 2.350 | 73,778 | -0.01(-0.42%) |
May 06, 2015 | 2.370 | 2.370 | 2.341 | 2.360 | 29,303 | -0.01(-0.42%) |
May 05, 2015 | 2.340 | 2.370 | 2.330 | 2.370 | 178,342 | +0.02(+0.85%) |
May 04, 2015 | 2.350 | 2.360 | 2.320 | 2.350 | 38,885 | -0.01(-0.42%) |
May 01, 2015 | 2.370 | 2.380 | 2.278 | 2.360 | 104,109 | +0.01(+0.43%) |
Apr 30, 2015 | 2.340 | 2.378 | 2.340 | 2.350 | 76,930 | -0.02(-0.84%) |
Apr 29, 2015 | 2.330 | 2.370 | 2.220 | 2.370 | 171,430 | -0.01(-0.42%) |
Apr 28, 2015 | 2.240 | 2.480 | 2.240 | 2.380 | 415,942 | +0.13(+5.78%) |
Apr 27, 2015 | 2.230 | 2.290 | 2.210 | 2.250 | 110,283 | +0.02(+0.90%) |
Apr 24, 2015 | 2.290 | 2.340 | 2.230 | 2.230 | 160,510 | -0.08(-3.46%) |
Apr 23, 2015 | 2.210 | 2.330 | 2.210 | 2.310 | 369,004 | +0.12(+5.33%) |
Apr 22, 2015 | 2.190 | 2.230 | 2.190 | 2.193 | 71,008 | +0.00(+0.15%) |
Apr 21, 2015 | 2.180 | 2.240 | 2.171 | 2.190 | 72,997 | +0.02(+0.92%) |
Apr 20, 2015 | 2.170 | 2.200 | 2.160 | 2.170 | 58,952 | +0.00(+0.00%) |
Apr 17, 2015 | 2.150 | 2.170 | 2.130 | 2.170 | 47,924 | +0.02(+0.93%) |
Apr 16, 2015 | 2.170 | 2.190 | 2.110 | 2.150 | 213,041 | -0.02(-0.92%) |
Apr 15, 2015 | 2.200 | 2.201 | 2.160 | 2.170 | 139,489 | -0.02(-0.91%) |
Apr 14, 2015 | 2.230 | 2.240 | 2.180 | 2.190 | 75,943 | -0.03(-1.35%) |
Apr 13, 2015 | 2.230 | 2.250 | 2.200 | 2.220 | 80,603 | -0.01(-0.45%) |
Apr 10, 2015 | 2.230 | 2.250 | 2.210 | 2.230 | 35,477 | +0.00(+0.00%) |
Apr 09, 2015 | 2.220 | 2.250 | 2.190 | 2.230 | 104,909 | -0.02(-0.89%) |
Apr 08, 2015 | 2.240 | 2.280 | 2.220 | 2.250 | 35,865 | +0.02(+0.90%) |
Apr 07, 2015 | 2.260 | 2.280 | 2.220 | 2.230 | 54,614 | -0.02(-0.89%) |
Apr 06, 2015 | 2.210 | 2.260 | 2.210 | 2.250 | 45,547 | +0.01(+0.45%) |
Apr 02, 2015 | 2.270 | 2.240 | 2.240 | 2.240 | 63,600 | -0.03(-1.32%) |
Apr 01, 2015 | 2.230 | 2.290 | 2.230 | 2.270 | 23,629 | +0.00(+0.00%) |
Mar 31, 2015 | 2.260 | 2.300 | 2.250 | 2.270 | 37,160 | +0.02(+0.89%) |
Mar 30, 2015 | 2.210 | 2.260 | 2.210 | 2.250 | 41,489 | +0.03(+1.35%) |
Mar 27, 2015 | 2.220 | 2.260 | 2.200 | 2.220 | 69,328 | -0.01(-0.45%) |
Mar 26, 2015 | 2.280 | 2.280 | 2.210 | 2.230 | 67,485 | -0.04(-1.76%) |
Mar 25, 2015 | 2.280 | 2.310 | 2.200 | 2.270 | 122,161 | -0.02(-0.87%) |
Mar 24, 2015 | 2.250 | 2.360 | 2.240 | 2.290 | 142,620 | +0.03(+1.33%) |
Mar 23, 2015 | 2.260 | 2.280 | 2.220 | 2.260 | 68,284 | +0.01(+0.44%) |
Mar 20, 2015 | 2.280 | 2.300 | 2.243 | 2.250 | 133,938 | -0.01(-0.44%) |
Mar 19, 2015 | 2.280 | 2.290 | 2.230 | 2.260 | 105,044 | -0.01(-0.44%) |
Mar 18, 2015 | 2.300 | 2.300 | 2.200 | 2.270 | 230,625 | -0.04(-1.73%) |
Mar 17, 2015 | 2.320 | 2.340 | 2.252 | 2.310 | 91,727 | +0.01(+0.43%) |
Mar 16, 2015 | 2.360 | 2.380 | 2.250 | 2.300 | 144,696 | -0.10(-4.17%) |
Mar 13, 2015 | 2.310 | 2.400 | 2.300 | 2.400 | 214,416 | +0.07(+3.00%) |
Mar 12, 2015 | 2.300 | 2.330 | 2.300 | 2.330 | 210,035 | +0.05(+2.19%) |
Mar 11, 2015 | 2.270 | 2.350 | 2.230 | 2.280 | 279,847 | +0.01(+0.44%) |
Mar 10, 2015 | 2.250 | 2.320 | 2.240 | 2.270 | 204,838 | -0.05(-2.16%) |
Mar 09, 2015 | 2.450 | 2.480 | 2.279 | 2.320 | 341,202 | -0.19(-7.57%) |
Mar 06, 2015 | 2.710 | 2.710 | 2.450 | 2.510 | 454,421 | -0.34(-11.93%) |
Mar 05, 2015 | 2.840 | 2.850 | 2.780 | 2.850 | 150,394 | +0.03(+1.06%) |
Mar 04, 2015 | 2.850 | 2.800 | 2.790 | 2.820 | 110,354 | +0.02(+0.71%) |
Mar 03, 2015 | 2.840 | 2.910 | 2.800 | 2.800 | 167,032 | -0.04(-1.41%) |